Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MPAY (0156.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.2150-0.0050 (-2.27%)
At close: 04:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20220.22000.22000.21500.21500.2150905,400
Jan 20, 20220.21500.22000.21500.22000.2200340,500
Jan 19, 20220.21000.21500.21000.21500.2150529,400
Jan 17, 20220.21000.21000.20500.21000.2100509,400
Jan 14, 20220.21500.21500.21000.21000.21001,450,600
Jan 13, 20220.22500.22500.21500.21500.21501,224,900
Jan 12, 20220.22000.22500.21500.22500.22502,249,200
Jan 11, 20220.23000.23000.21500.22000.22001,290,700
Jan 10, 20220.23000.23000.22000.23000.23001,222,800
Jan 07, 20220.21500.23000.21500.22500.22504,085,200
Jan 06, 20220.21500.22000.21500.21500.2150831,800
Jan 05, 20220.21000.21500.21000.21500.21502,328,500
Jan 04, 20220.21000.21000.20500.21000.2100729,700
Jan 03, 20220.20500.21000.20500.21000.2100876,300
Dec 31, 20210.20000.21000.20000.20500.20503,056,000
Dec 30, 20210.20000.20000.19500.19500.1950748,200
Dec 29, 20210.19500.20000.19000.20000.20003,311,700
Dec 28, 20210.20500.20500.19500.20000.20001,096,600
Dec 27, 20210.19500.20000.19000.20000.20001,649,300
Dec 24, 20210.19500.20000.19000.19500.1950656,600
Dec 23, 20210.20500.20500.19500.19500.1950833,000
Dec 22, 20210.19000.21000.19000.19500.19502,956,300
Dec 21, 20210.19500.19500.18500.19500.1950369,000
Dec 20, 20210.19000.19500.18500.19500.19501,008,100
Dec 17, 20210.19000.19500.18500.19500.1950724,100
Dec 16, 20210.18500.19500.18500.19500.19501,121,700
Dec 15, 20210.18500.19000.18500.18500.18501,831,500
Dec 14, 20210.18500.19000.18500.19000.19001,051,000
Dec 13, 20210.19500.19500.18500.18500.18502,754,600
Dec 10, 20210.19500.20000.19000.19000.19001,254,600
Dec 09, 20210.20000.20500.19500.20000.2000990,100
Dec 08, 20210.18500.21000.18500.19500.19503,467,700
Dec 07, 20210.18500.19000.18000.18500.18501,153,500
Dec 06, 20210.19000.19000.18500.18500.18502,239,500
Dec 02, 20210.19000.19500.19000.19000.19001,916,900
Dec 01, 20210.19500.19500.19000.19500.1950644,300
Nov 30, 20210.19500.20000.19500.19500.19501,285,200
Nov 29, 20210.20000.20000.18500.19500.195010,486,600
Nov 26, 20210.22000.22000.20500.20500.20505,260,200
Nov 25, 20210.22000.22500.21500.22000.22001,511,300
Nov 24, 20210.22000.22500.22000.22500.22502,969,700
Nov 23, 20210.22000.22500.22000.22500.2250432,900
Nov 22, 20210.22500.22500.22000.22500.2250572,400
Nov 19, 20210.22500.23000.22000.22500.22503,548,300
Nov 18, 20210.22500.22500.22000.22000.2200823,800
Nov 17, 20210.22500.22500.22000.22500.22502,746,800
Nov 16, 20210.23000.23500.22500.23000.23003,404,400
Nov 15, 20210.23000.23500.22500.23000.23001,644,100
Nov 12, 20210.22500.23500.22500.23000.23005,821,400
Nov 11, 20210.22000.23000.22000.22500.22502,999,300
Nov 10, 20210.23000.23000.22500.22500.22501,602,400
Nov 09, 20210.22500.23000.22000.23000.23004,969,700
Nov 08, 20210.23000.23000.22500.22500.22504,565,200
Nov 05, 20210.23000.23500.22500.23000.23002,896,800
Nov 03, 20210.22500.23500.22500.23000.23008,123,600
Nov 02, 20210.22500.23000.22500.22500.22501,295,100
Nov 01, 20210.22000.23500.22000.23000.23008,970,700
Oct 29, 20210.24000.24000.22500.22500.225020,913,600
Oct 28, 20210.24000.24000.23500.23500.23503,240,200
Oct 27, 20210.24500.25000.23500.24000.24007,363,800
Oct 26, 20210.25000.26000.24000.24500.245032,065,500
Oct 25, 20210.23000.25000.22500.25000.250014,630,300
Oct 22, 20210.23000.23000.22500.23000.2300475,200
Oct 21, 20210.23000.23000.22500.23000.23001,096,500
Oct 20, 20210.23500.23500.23000.23000.2300844,600
Oct 18, 20210.22500.23500.22500.23500.23501,965,900
Oct 15, 20210.23000.23000.22000.22500.22506,526,800
Oct 14, 20210.23000.24000.22500.23000.23006,948,200
Oct 13, 20210.22500.24000.22500.23000.23005,568,100
Oct 12, 20210.22500.23500.22500.22500.22502,982,900
Oct 11, 20210.22500.23500.22000.23000.23005,991,500
Oct 08, 20210.22500.22500.22000.22000.22005,279,000
Oct 07, 20210.23000.23000.21500.22500.225016,108,500
Oct 06, 20210.23000.23500.23000.23000.23004,978,100
Oct 05, 20210.24000.24000.23000.23000.23006,528,200
Oct 04, 20210.24500.24500.24000.24000.24006,504,600
Oct 01, 20210.24000.24500.24000.24000.24003,825,200
Sep 30, 20210.24500.24500.24000.24000.24002,389,700
Sep 29, 20210.24000.24500.24000.24000.24006,154,000
Sep 28, 20210.24500.25000.24000.24000.24007,720,800
Sep 27, 20210.25000.25000.24500.24500.24501,499,900
Sep 24, 20210.24500.25000.24500.24500.24502,088,300
Sep 23, 20210.24500.25500.24500.25000.25003,874,800
Sep 22, 20210.25000.25000.24000.24500.24502,908,800
Sep 21, 20210.24500.25000.24000.25000.25003,735,700
Sep 20, 20210.25500.25500.24500.24500.24506,627,300
Sep 17, 20210.24500.26000.24000.25500.255015,629,400
Sep 15, 20210.24500.25000.24000.24500.24509,856,800
Sep 14, 20210.25500.26000.24500.24500.245019,531,300
Sep 13, 20210.26500.26500.25500.25500.255011,797,500
Sep 10, 20210.26500.27000.26000.26500.26508,508,000
Sep 09, 20210.27000.27000.26000.26500.265012,140,300
Sep 08, 20210.27500.27500.26500.26500.265011,055,300
Sep 07, 20210.26000.27500.25500.27500.275039,438,600
Sep 06, 20210.25500.26500.25500.26000.26009,708,200
Sep 03, 20210.26500.26500.25500.25500.255013,763,600
Sep 02, 20210.26500.26500.26000.26000.26002,757,400
Sep 01, 20210.26500.27000.26000.26500.265014,101,900
Aug 30, 20210.26000.26500.25500.26500.26506,751,300
Aug 27, 20210.26500.26500.25500.26000.26006,751,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement